Italia markets closed
Dow Jones
38.126,76 +223,47 (+0,59%) Nasdaq
15.777,43 +171,95 (+1,10%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.214,41 +2.181,30 (+4,11%) CMC Crypto 200
1.271,73 +0,99 (+0,08%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:23PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00247500 | 2024-04-26 11:25AM EDT | 247.50 | 11.50 | 14.50 | 16.10 | 0.00 | - | 6 | 3 | 43.87% |
| CHTR240510C00250000 | 2024-04-30 10:02AM EDT | 250.00 | 9.60 | 12.50 | 14.10 | 0.00 | - | 1 | 3 | 42.99% |
| CHTR240510C00255000 | 2024-05-01 10:54AM EDT | 255.00 | 5.90 | 9.40 | 9.90 | 0.00 | - | 5 | 17 | 37.83% |
| CHTR240510C00260000 | 2024-05-01 2:56PM EDT | 260.00 | 6.40 | 6.30 | 6.60 | -0.90 | -12.33% | 3 | 45 | 35.68% |
| CHTR240510C00262500 | 2024-05-02 10:22AM EDT | 262.50 | 5.00 | 5.00 | 5.30 | -1.10 | -18.03% | 1 | 17 | 35.30% |
| CHTR240510C00265000 | 2024-05-02 10:56AM EDT | 265.00 | 4.30 | 3.90 | 4.30 | -0.40 | -8.51% | 6 | 217 | 35.73% |
| CHTR240510C00267500 | 2024-05-02 10:56AM EDT | 267.50 | 3.40 | 3.10 | 3.40 | -0.40 | -10.53% | 4 | 22 | 35.78% |
| CHTR240510C00270000 | 2024-05-02 10:56AM EDT | 270.00 | 2.70 | 2.40 | 2.70 | +0.35 | +14.89% | 6 | 32 | 36.19% |
| CHTR240510C00272500 | 2024-05-02 12:36PM EDT | 272.50 | 1.80 | 1.80 | 2.05 | -0.55 | -23.40% | 4 | 19 | 36.01% |
| CHTR240510C00275000 | 2024-05-02 1:06PM EDT | 275.00 | 1.50 | 1.50 | 1.55 | -0.30 | -16.67% | 23 | 32 | 36.04% |
| CHTR240510C00280000 | 2024-05-02 11:00AM EDT | 280.00 | 1.05 | 0.75 | 0.95 | +0.05 | +5.00% | 1 | 94 | 37.31% |
| CHTR240510C00282500 | 2024-04-30 12:49PM EDT | 282.50 | 0.75 | 0.60 | 0.80 | 0.00 | - | 11 | 12 | 38.72% |
| CHTR240510C00290000 | 2024-04-26 10:31AM EDT | 290.00 | 0.68 | 0.25 | 0.55 | 0.00 | - | 2 | 2 | 43.82% |
| CHTR240510C00295000 | 2024-04-29 9:45AM EDT | 295.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 2 | 4 | 49.27% |
| CHTR240510C00300000 | 2024-04-23 11:02AM EDT | 300.00 | 4.00 | 0.05 | 0.90 | 0.00 | - | 3 | 4 | 52.88% |
| CHTR240510C00305000 | 2024-04-15 3:00PM EDT | 305.00 | 2.30 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 61.13% |
| CHTR240510C00310000 | 2024-05-02 10:00AM EDT | 310.00 | 0.20 | 0.05 | 0.30 | -1.30 | -86.67% | 2 | 4 | 52.83% |
| CHTR240510C00315000 | 2024-04-19 12:01PM EDT | 315.00 | 1.75 | 0.05 | 1.45 | 0.00 | - | 5 | 7 | 73.58% |
| CHTR240510C00320000 | 2024-04-24 11:14AM EDT | 320.00 | 1.00 | 0.05 | 3.00 | 0.00 | - | 2 | 63 | 91.82% |
| CHTR240510C00335000 | 2024-05-02 10:03AM EDT | 335.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 17 | 91.94% |
| CHTR240510C00345000 | 2024-04-29 9:33AM EDT | 345.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 100.44% |
| CHTR240510C00385000 | 2024-04-26 10:06AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 20 | 130.86% |
| CHTR240510C00390000 | 2024-04-26 10:02AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 134.33% |
| CHTR240510C00400000 | 2024-04-26 9:56AM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 13 | 112.31% |
| CHTR240510C00440000 | 2024-04-26 9:37AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 111.72% |
| CHTR240510C00450000 | 2024-04-26 9:36AM EDT | 450.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 173 | 173 | 171.63% |
| CHTR240510C00460000 | 2024-04-26 9:37AM EDT | 460.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 177.20% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00175000 | 2024-04-26 11:59AM EDT | 175.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 144.73% |
| CHTR240510P00200000 | 2024-05-01 2:12PM EDT | 200.00 | 0.08 | 0.05 | 1.50 | 0.00 | - | 4 | 20 | 103.71% |
| CHTR240510P00205000 | 2024-04-26 2:30PM EDT | 205.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 2 | 17 | 95.80% |
| CHTR240510P00210000 | 2024-04-26 9:45AM EDT | 210.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 87.99% |
| CHTR240510P00215000 | 2024-04-16 10:27AM EDT | 215.00 | 2.25 | 0.05 | 1.50 | 0.00 | - | - | 201 | 80.27% |
| CHTR240510P00220000 | 2024-04-19 10:26AM EDT | 220.00 | 2.05 | 0.05 | 1.50 | 0.00 | - | 153 | 153 | 72.66% |
| CHTR240510P00225000 | 2024-04-26 1:58PM EDT | 225.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 65.06% |
| CHTR240510P00230000 | 2024-05-02 10:56AM EDT | 230.00 | 0.25 | 0.05 | 1.50 | -3.25 | -92.86% | 101 | 20 | 57.52% |
| CHTR240510P00235000 | 2024-05-02 9:41AM EDT | 235.00 | 0.38 | 0.30 | 0.45 | -1.28 | -77.11% | 3 | 43 | 43.95% |
| CHTR240510P00240000 | 2024-05-01 1:26PM EDT | 240.00 | 0.92 | 0.45 | 0.60 | 0.00 | - | 4 | 104 | 39.62% |
| CHTR240510P00242500 | 2024-05-01 11:40AM EDT | 242.50 | 1.45 | 0.60 | 0.75 | 0.00 | - | 3 | 212 | 38.16% |
| CHTR240510P00245000 | 2024-05-02 10:56AM EDT | 245.00 | 0.75 | 0.80 | 0.95 | -0.88 | -53.99% | 800 | 44 | 36.79% |
| CHTR240510P00247500 | 2024-05-01 3:59PM EDT | 247.50 | 1.10 | 1.05 | 1.25 | -0.60 | -35.29% | 1 | 42 | 35.88% |
| CHTR240510P00250000 | 2024-05-02 12:43PM EDT | 250.00 | 1.61 | 1.50 | 1.70 | -0.88 | -35.34% | 37 | 59 | 35.55% |
| CHTR240510P00252500 | 2024-05-01 10:54AM EDT | 252.50 | 4.80 | 2.00 | 2.30 | 0.00 | - | 4 | 23 | 35.43% |
| CHTR240510P00255000 | 2024-05-01 12:58PM EDT | 255.00 | 4.20 | 2.70 | 3.00 | 0.00 | - | 4 | 28 | 35.00% |
| CHTR240510P00257500 | 2024-05-01 3:03PM EDT | 257.50 | 3.40 | 3.50 | 3.70 | 0.00 | - | 6 | 48 | 33.61% |
| CHTR240510P00260000 | 2024-05-01 1:55PM EDT | 260.00 | 5.30 | 4.50 | 4.80 | -1.60 | -23.19% | 2 | 93 | 33.74% |
| CHTR240510P00262500 | 2024-05-02 10:40AM EDT | 262.50 | 6.50 | 5.70 | 6.00 | -2.03 | -23.80% | 3 | 8 | 33.37% |
| CHTR240510P00265000 | 2024-05-02 12:24PM EDT | 265.00 | 7.60 | 7.20 | 7.50 | +0.85 | +12.59% | 11 | 18 | 33.77% |
| CHTR240510P00267500 | 2024-04-24 9:52AM EDT | 267.50 | 15.10 | 8.60 | 9.20 | 0.00 | - | - | 1 | 34.38% |
| CHTR240510P00270000 | 2024-04-29 3:08PM EDT | 270.00 | 13.00 | 10.50 | 11.30 | 0.00 | - | 2 | 3 | 36.79% |
| CHTR240510P00275000 | 2024-04-11 10:26AM EDT | 275.00 | 22.10 | 14.10 | 15.90 | 0.00 | - | 1 | 2 | 42.97% |
| CHTR240510P00280000 | 2024-04-17 10:01AM EDT | 280.00 | 23.15 | 18.70 | 21.90 | 0.00 | - | 3 | 3 | 59.25% |
© 2024 Yahoo. Tutti i diritti riservati.